！決算発表予定日 2024/05/15
6291東証S信用
業種 機械
日本エアーテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,445 (23/11/24) | 1,092 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266 (24/01/26) | 1,132 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,182 | 1,184 | 1,171 | 1,176 | -1 | -0.1 | 24,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,175 | 1,181 | 1,172 | 1,177 | +3 | +0.3 | 15,300 |
| 4/24 | 1,167 | 1,178 | 1,167 | 1,174 | +11 | +1.0 | 21,100 |
| 4/23 | 1,167 | 1,168 | 1,157 | 1,163 | -2 | -0.2 | 20,500 |
| 4/22 | 1,172 | 1,175 | 1,165 | 1,165 | +5 | +0.4 | 18,900 |
| 4/19 | 1,177 | 1,177 | 1,152 | 1,160 | -18 | -1.5 | 47,000 |
| 4/18 | 1,165 | 1,182 | 1,165 | 1,178 | +13 | +1.1 | 16,300 |
| 4/17 | 1,181 | 1,183 | 1,161 | 1,165 | -18 | -1.5 | 46,600 |
| 4/16 | 1,198 | 1,198 | 1,183 | 1,183 | -20 | -1.7 | 43,000 |
| 4/15 | 1,200 | 1,210 | 1,197 | 1,203 | -9 | -0.7 | 22,600 |
| 4/12 | 1,219 | 1,219 | 1,209 | 1,212 | -1 | -0.1 | 19,000 |
| 4/11 | 1,206 | 1,214 | 1,199 | 1,213 | -1 | -0.1 | 23,100 |
| 4/10 | 1,210 | 1,221 | 1,208 | 1,214 | +7 | +0.6 | 40,300 |
| 4/9 | 1,201 | 1,209 | 1,201 | 1,207 | +5 | +0.4 | 33,400 |
| 4/8 | 1,200 | 1,207 | 1,198 | 1,202 | +6 | +0.5 | 23,200 |
| 4/5 | 1,198 | 1,202 | 1,189 | 1,196 | -5 | -0.4 | 36,900 |
| 4/4 | 1,202 | 1,209 | 1,195 | 1,201 | +1 | +0.1 | 48,300 |
| 4/3 | 1,186 | 1,206 | 1,186 | 1,200 | +10 | +0.8 | 28,800 |
| 4/2 | 1,199 | 1,202 | 1,187 | 1,190 | -9 | -0.8 | 48,100 |
| 4/1 | 1,200 | 1,215 | 1,199 | 1,199 | +2 | +0.2 | 50,000 |
| 3/29 | 1,179 | 1,198 | 1,179 | 1,197 | +18 | +1.5 | 37,300 |
| 3/28 | 1,189 | 1,193 | 1,177 | 1,179 | -13 | -1.1 | 42,300 |
| 3/27 | 1,188 | 1,194 | 1,184 | 1,192 | +11 | +0.9 | 69,600 |
| 3/26 | 1,175 | 1,186 | 1,172 | 1,181 | +6 | +0.5 | 27,800 |
| 3/25 | 1,185 | 1,188 | 1,175 | 1,175 | -7 | -0.6 | 38,700 |
| 3/22 | 1,176 | 1,183 | 1,169 | 1,182 | +9 | +0.8 | 31,100 |
| 3/21 | 1,187 | 1,187 | 1,171 | 1,173 | -1 | -0.1 | 41,800 |
| 3/19 | 1,166 | 1,175 | 1,163 | 1,174 | +8 | +0.7 | 35,500 |
| 3/18 | 1,160 | 1,166 | 1,157 | 1,166 | +10 | +0.9 | 28,600 |
| 3/15 | 1,152 | 1,160 | 1,152 | 1,156 | +4 | +0.4 | 16,800 |
| 3/14 | 1,148 | 1,157 | 1,142 | 1,152 | +4 | +0.4 | 22,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて